Fiplasto S.A. (BCBA:FIPL)
Argentina · Delayed Price · Currency is ARS 180.50
-9.00 (-4.75%)
At close: Sep 12, 2025
Fiplasto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 171.00 | 174.50 | 166.00 | 168.00 | - | -1.47% | 19,831 |
| Sep 15, 2025 | 174.00 | 180.00 | 168.00 | 170.50 | - | -5.54% | 30,908 |
| Sep 12, 2025 | 184.50 | 188.00 | 170.00 | 180.50 | - | -4.75% | 108,667 |
| Sep 11, 2025 | 181.00 | 190.00 | 181.00 | 189.50 | - | 3.27% | 25,935 |
| Sep 10, 2025 | 190.00 | 190.00 | 180.00 | 183.50 | - | -3.42% | 81,937 |
| Sep 9, 2025 | 194.00 | 200.50 | 182.50 | 190.00 | - | -1.04% | 30,841 |
| Sep 8, 2025 | 180.00 | 200.00 | 180.00 | 192.00 | - | -7.91% | 30,327 |
| Sep 5, 2025 | 202.00 | 213.50 | 199.00 | 208.50 | - | 0.72% | 16,954 |
| Sep 4, 2025 | 213.00 | 220.00 | 201.00 | 207.00 | - | -3.16% | 17,050 |
| Sep 3, 2025 | 215.00 | 222.00 | 202.00 | 213.75 | - | -2.84% | 15,590 |
| Sep 2, 2025 | 215.00 | 220.00 | 206.25 | 220.00 | - | 2.33% | 49,658 |
| Sep 1, 2025 | 227.00 | 227.00 | 208.00 | 215.00 | - | -2.38% | 29,274 |
| Aug 29, 2025 | 221.25 | 230.00 | 209.00 | 220.25 | - | -0.79% | 20,654 |
| Aug 28, 2025 | 225.00 | 230.00 | 220.00 | 222.00 | - | -0.67% | 24,987 |
| Aug 27, 2025 | 240.00 | 240.00 | 218.00 | 223.50 | - | -5.30% | 19,174 |
| Aug 26, 2025 | 230.00 | 242.00 | 229.00 | 236.00 | - | 0.43% | 95,304 |
| Aug 25, 2025 | 255.00 | 255.00 | 229.00 | 235.00 | - | -4.95% | 86,297 |
| Aug 22, 2025 | 247.75 | 249.00 | 234.00 | 247.25 | - | 0.41% | 72,457 |
| Aug 21, 2025 | 242.25 | 250.50 | 242.25 | 246.25 | - | 0.51% | 25,835 |
| Aug 20, 2025 | 249.00 | 249.25 | 239.75 | 245.00 | - | 1.24% | 52,457 |
| Aug 19, 2025 | 248.00 | 249.00 | 234.00 | 242.00 | - | -2.32% | 35,511 |
| Aug 18, 2025 | 246.25 | 252.00 | 240.00 | 247.75 | - | -1.29% | 9,791 |
| Aug 14, 2025 | 252.00 | 255.00 | 236.00 | 251.00 | - | -0.79% | 125,441 |
| Aug 13, 2025 | 258.50 | 258.50 | 251.00 | 253.00 | - | -0.39% | 50,915 |
| Aug 12, 2025 | 255.00 | 255.00 | 250.00 | 254.00 | - | 1.20% | 154,269 |
| Aug 11, 2025 | 252.50 | 252.50 | 246.00 | 251.00 | - | 0.70% | 69,685 |
| Aug 8, 2025 | 249.50 | 253.50 | 246.00 | 249.25 | - | 1.12% | 99,446 |
| Aug 7, 2025 | 242.25 | 250.00 | 236.50 | 246.50 | - | 3.35% | 46,682 |
| Aug 6, 2025 | 232.00 | 239.50 | 232.00 | 238.50 | - | 0.74% | 36,434 |
| Aug 5, 2025 | 242.00 | 242.00 | 230.50 | 236.75 | - | - | 18,718 |
| Aug 4, 2025 | 242.00 | 250.00 | 233.00 | 236.75 | - | -0.42% | 36,949 |
| Aug 1, 2025 | 233.00 | 243.50 | 233.00 | 237.75 | - | -1.55% | 18,311 |
| Jul 31, 2025 | 242.00 | 244.75 | 240.00 | 241.50 | - | -0.62% | 35,551 |
| Jul 30, 2025 | 243.00 | 250.50 | 241.25 | 243.00 | - | 0.10% | 22,335 |
| Jul 29, 2025 | 240.00 | 244.75 | 235.00 | 242.75 | - | 1.04% | 60,620 |
| Jul 28, 2025 | 231.00 | 244.00 | 231.00 | 240.25 | - | 2.45% | 120,074 |
| Jul 25, 2025 | 236.25 | 237.75 | 230.00 | 234.50 | - | 0.64% | 71,894 |
| Jul 24, 2025 | 238.00 | 241.25 | 230.00 | 233.00 | - | -1.89% | 22,608 |
| Jul 23, 2025 | 238.75 | 238.75 | 233.00 | 237.50 | - | 0.74% | 68,461 |
| Jul 22, 2025 | 239.75 | 240.00 | 235.00 | 235.75 | - | -1.26% | 54,173 |
| Jul 21, 2025 | 236.25 | 242.75 | 236.25 | 238.75 | - | -1.65% | 97,330 |
| Jul 18, 2025 | 243.75 | 247.00 | 239.00 | 242.75 | - | 0.52% | 56,684 |
| Jul 17, 2025 | 240.00 | 255.00 | 240.00 | 241.50 | - | -3.30% | 87,749 |
| Jul 16, 2025 | 250.00 | 255.00 | 243.00 | 249.75 | - | -1.87% | 74,628 |
| Jul 15, 2025 | 252.00 | 261.00 | 248.50 | 254.50 | - | -1.93% | 25,481 |
| Jul 14, 2025 | 245.25 | 263.50 | 240.00 | 259.50 | - | 1.57% | 39,231 |
| Jul 11, 2025 | 250.50 | 260.00 | 246.00 | 255.50 | - | 1.59% | 36,009 |
| Jul 10, 2025 | 259.00 | 259.50 | 251.00 | 251.50 | - | -3.08% | 27,182 |
| Jul 8, 2025 | 255.50 | 263.00 | 249.00 | 259.50 | - | 1.96% | 39,858 |
| Jul 7, 2025 | 275.00 | 275.00 | 253.00 | 254.50 | - | -2.86% | 41,747 |